广生堂 sz.300436
125.83
-3.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 87.50 | 88.47 | 85.68 | 86.37 | -1.26% | 4.42 | 3.74% |
| 2026-01-15 | 90.50 | 90.66 | 86.30 | 87.47 | -4.07% | 7.42 | 6.16% |
| 2026-01-14 | 89.47 | 93.84 | 87.79 | 91.18 | +0.93% | 11.18 | 8.92% |
| 2026-01-13 | 93.58 | 97.33 | 90.00 | 90.34 | -3.26% | 13.46 | 10.52% |
| 2026-01-12 | 92.59 | 93.79 | 90.05 | 93.38 | -1.08% | 8.23 | 6.53% |
| 2026-01-09 | 90.87 | 95.50 | 89.50 | 94.40 | +3.66% | 9.51 | 7.54% |
| 2026-01-08 | 92.03 | 92.90 | 90.51 | 91.07 | -1.19% | 4.91 | 3.93% |
| 2026-01-07 | 92.60 | 94.66 | 91.10 | 92.17 | -0.54% | 5.30 | 4.19% |
| 2026-01-06 | 97.51 | 99.90 | 92.01 | 92.67 | -2.33% | 9.56 | 7.37% |
| 2026-01-05 | 89.00 | 95.66 | 88.67 | 94.88 | +6.43% | 7.59 | 5.94% |
| 2025-12-31 | 90.99 | 90.99 | 88.88 | 89.15 | -2.10% | 3.03 | 2.47% |
| 2025-12-30 | 90.67 | 91.70 | 89.77 | 91.06 | +0.07% | 3.13 | 2.52% |
| 2025-12-29 | 89.90 | 91.50 | 89.24 | 91.00 | +0.33% | 3.54 | 2.86% |
| 2025-12-26 | 90.85 | 92.00 | 89.66 | 90.70 | -0.26% | 3.95 | 3.19% |
| 2025-12-25 | 89.40 | 91.88 | 88.50 | 90.94 | +1.55% | 4.63 | 3.76% |
| 2025-12-24 | 87.01 | 90.00 | 86.66 | 89.55 | +2.33% | 4.45 | 3.66% |
| 2025-12-23 | 87.87 | 90.00 | 87.01 | 87.51 | -0.44% | 3.27 | 2.72% |
| 2025-12-22 | 87.31 | 88.60 | 86.00 | 87.90 | -0.34% | 2.91 | 2.43% |
| 2025-12-19 | 86.00 | 90.93 | 86.00 | 88.20 | +2.20% | 4.64 | 3.82% |
| 2025-12-18 | 87.50 | 89.00 | 86.20 | 86.30 | -2.07% | 2.79 | 2.34% |